ETR:DXSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	30.36	30.41	30.31	30.41	-	0.25%	8,106
Sep 18, 2026	30.62	30.62	30.28	30.33	30.33	-1.45%	21,659
Sep 17, 2026	30.64	30.79	30.63	30.78	30.78	0.90%	13,488
Sep 16, 2026	30.43	30.54	30.35	30.50	30.50	0.43%	16,062
Sep 15, 2026	30.17	30.40	30.03	30.37	30.37	0.31%	47,566
Sep 14, 2026	30.40	30.42	30.26	30.28	30.28	-0.03%	63,480
Sep 11, 2026	30.31	30.41	30.26	30.29	30.29	0.40%	17,175
Sep 10, 2026	30.26	30.33	30.17	30.17	30.17	-0.10%	14,886
Sep 9, 2026	30.48	30.50	30.14	30.20	30.20	-1.34%	26,280
Sep 8, 2026	30.63	30.63	30.50	30.61	30.61	-0.05%	11,330
Sep 7, 2026	30.72	30.75	30.60	30.62	30.62	-0.44%	19,543
Sep 4, 2026	30.65	30.81	30.65	30.76	30.76	0.10%	47,472
Sep 3, 2026	30.49	30.73	30.49	30.73	30.73	0.95%	14,957
Sep 2, 2026	30.67	30.69	30.40	30.44	30.44	-0.67%	36,509
Sep 1, 2026	30.75	30.76	30.55	30.64	30.64	-0.03%	31,891
Aug 31, 2026	30.71	30.82	30.65	30.65	30.65	-0.02%	43,447
Aug 28, 2026	30.70	30.72	30.60	30.66	30.66	0.54%	36,594
Aug 27, 2026	30.78	30.79	30.40	30.49	30.49	-1.15%	38,364
Aug 26, 2026	30.89	30.95	30.83	30.85	30.85	-0.13%	31,096
Aug 25, 2026	30.89	30.96	30.82	30.89	30.89	0.23%	19,214
Aug 24, 2026	30.76	30.83	30.70	30.82	30.82	0.36%	36,113
Aug 21, 2026	30.68	30.77	30.66	30.71	30.71	0.21%	35,552
Aug 20, 2026	30.67	30.71	30.56	30.64	30.64	-0.13%	70,007
Aug 19, 2026	30.90	30.93	30.68	30.68	30.68	-0.47%	39,024
Aug 18, 2026	31.82	31.85	31.69	31.73	30.82	-0.14%	131,843
Aug 17, 2026	31.90	31.97	31.76	31.77	30.87	-0.52%	35,811
Aug 14, 2026	31.91	32.00	31.82	31.94	31.03	0.24%	19,942
Aug 13, 2026	31.98	31.98	31.86	31.86	30.95	-0.13%	18,782
Aug 12, 2026	31.97	31.97	31.85	31.90	30.99	-0.20%	28,691
Aug 11, 2026	32.07	32.07	31.96	31.97	31.06	-0.31%	21,593
Aug 10, 2026	32.10	32.13	32.00	32.07	31.15	-0.40%	21,250
Aug 7, 2026	32.17	32.27	32.05	32.20	31.28	-0.22%	48,361
Aug 6, 2026	32.26	32.41	32.26	32.27	31.35	0.48%	30,026
Aug 5, 2026	32.14	32.25	32.10	32.11	31.20	0.09%	17,864
Aug 4, 2026	32.11	32.18	32.02	32.08	31.17	0.06%	63,351
Aug 3, 2026	31.99	32.12	31.89	32.06	31.15	0.60%	43,389
Jul 31, 2026	31.96	32.01	31.80	31.87	30.96	-0.30%	85,266
Jul 30, 2026	31.92	32.12	31.91	31.97	31.06	0.49%	27,227
Jul 29, 2026	31.91	31.92	31.63	31.81	30.91	-0.31%	20,231
Jul 28, 2026	31.91	32.01	31.85	31.91	31.00	0.39%	17,332
Jul 27, 2026	31.87	31.92	31.72	31.79	30.88	0.20%	44,005
Jul 24, 2026	31.58	31.72	31.55	31.72	30.82	0.68%	15,046
Jul 23, 2026	31.71	31.81	31.48	31.51	30.61	-0.80%	45,020
Jul 22, 2026	31.49	31.93	31.48	31.76	30.86	0.84%	47,418
Jul 21, 2026	31.58	31.58	31.40	31.50	30.60	-0.33%	19,108
Jul 20, 2026	31.58	31.69	31.54	31.60	30.70	-0.08%	31,304
Jul 17, 2026	31.57	31.76	31.57	31.63	30.73	0.27%	47,228
Jul 16, 2026	31.45	31.54	31.31	31.54	30.64	0.22%	17,324
Jul 15, 2026	31.29	31.49	31.27	31.47	30.58	0.06%	15,692
Jul 14, 2026	31.29	31.47	31.20	31.45	30.56	0.37%	34,944